致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 331.710 | 322.910 | -11.590 | -3.46% | 320.000 | 335.000 | 10355 | 33880 | 1.74% |
| 2025-07-31 | 333.080 | 334.500 | -0.870 | -0.26% | 330.100 | 338.600 | 6836 | 22758 | 1.15% |
| 2025-07-30 | 337.370 | 335.370 | -2.130 | -0.63% | 333.510 | 343.000 | 7118 | 24095 | 1.19% |
| 2025-07-29 | 331.200 | 337.500 | 6.030 | 1.82% | 328.000 | 342.500 | 7412 | 24940 | 1.24% |
| 2025-07-28 | 341.590 | 331.470 | -7.180 | -2.12% | 329.980 | 341.590 | 6751 | 22434 | 1.13% |
| 2025-07-25 | 334.000 | 338.650 | 4.150 | 1.24% | 333.110 | 343.880 | 6462 | 21999 | 1.08% |
| 2025-07-24 | 339.000 | 334.500 | -7.300 | -2.14% | 333.000 | 340.960 | 6058 | 20326 | 1.02% |
| 2025-07-23 | 337.530 | 341.800 | 4.280 | 1.27% | 329.000 | 343.200 | 9586 | 32108 | 1.61% |
| 2025-07-22 | 349.500 | 337.520 | -13.380 | -3.81% | 336.880 | 351.580 | 11450 | 39132 | 1.92% |
| 2025-07-21 | 356.790 | 350.900 | -5.850 | -1.64% | 350.070 | 358.450 | 6337 | 22320 | 1.06% |
| 2025-07-18 | 364.000 | 356.750 | -8.390 | -2.30% | 356.380 | 366.000 | 5302 | 19040 | 0.89% |
| 2025-07-17 | 360.330 | 365.140 | 4.810 | 1.33% | 353.030 | 365.990 | 8219 | 29482 | 1.38% |
| 2025-07-16 | 348.250 | 360.330 | 10.330 | 2.95% | 346.700 | 363.980 | 10799 | 38596 | 1.81% |
| 2025-07-15 | 360.000 | 350.000 | -10.870 | -3.01% | 345.510 | 365.130 | 12053 | 42698 | 2.02% |
| 2025-07-14 | 363.770 | 360.870 | -3.010 | -0.83% | 358.070 | 365.630 | 5657 | 20367 | 0.95% |
| 2025-07-11 | 360.500 | 363.880 | 2.840 | 0.79% | 357.000 | 365.580 | 6060 | 21917 | 1.02% |
| 2025-07-10 | 375.000 | 361.040 | -13.400 | -3.58% | 360.580 | 375.000 | 8301 | 30302 | 1.39% |
| 2025-07-09 | 366.000 | 374.440 | 11.040 | 3.04% | 362.000 | 378.860 | 9777 | 36515 | 1.64% |
| 2025-07-08 | 369.300 | 363.400 | -2.990 | -0.82% | 358.090 | 369.770 | 7935 | 28800 | 1.33% |
| 2025-07-07 | 375.600 | 366.390 | -14.610 | -3.83% | 362.140 | 375.600 | 9957 | 36634 | 1.67% |
| 2025-07-04 | 387.800 | 381.000 | -8.970 | -2.30% | 373.800 | 389.000 | 11831 | 44867 | 1.98% |
| 2025-07-03 | 388.880 | 389.970 | 1.270 | 0.33% | 382.050 | 393.760 | 8921 | 34611 | 1.50% |
| 2025-07-02 | 394.990 | 388.700 | -6.300 | -1.59% | 385.000 | 394.990 | 10395 | 40408 | 1.74% |
| 2025-07-01 | 356.000 | 395.000 | 39.040 | 10.97% | 354.500 | 398.000 | 24691 | 93790 | 4.14% |
| 2025-06-30 | 347.010 | 355.960 | 7.160 | 2.05% | 345.510 | 359.800 | 12793 | 44928 | 2.14% |
| 2025-06-27 | 339.000 | 348.800 | 27.820 | 8.67% | 339.000 | 379.980 | 35016 | 125033 | 5.87% |
| 2025-06-26 | 319.000 | 320.980 | 0.040 | 0.01% | 315.210 | 326.880 | 8127 | 26122 | 1.36% |
| 2025-06-25 | 329.000 | 320.940 | -8.860 | -2.69% | 317.240 | 336.570 | 13460 | 43362 | 2.26% |
| 2025-06-24 | 317.000 | 329.800 | 13.300 | 4.20% | 314.710 | 330.800 | 16175 | 52362 | 2.71% |
| 2025-06-23 | 332.450 | 316.500 | -21.010 | -6.23% | 313.720 | 336.730 | 21045 | 67014 | 3.53% |
| 2025-06-20 | 338.880 | 337.510 | -0.490 | -0.14% | 335.840 | 344.980 | 6048 | 20524 | 1.01% |
| 2025-06-19 | 327.500 | 338.000 | 9.350 | 2.84% | 326.100 | 345.000 | 10621 | 35792 | 1.78% |
| 2025-06-18 | 334.900 | 328.650 | -3.510 | -1.06% | 323.780 | 345.440 | 8378 | 27994 | 1.40% |
| 2025-06-17 | 449.000 | 433.810 | -11.290 | -2.54% | 430.330 | 449.000 | 5487 | 23983 | 1.20% |
| 2025-06-16 | 425.490 | 445.100 | 17.090 | 3.99% | 421.000 | 448.500 | 8055 | 35343 | 1.76% |
| 2025-06-13 | 442.510 | 428.010 | -19.300 | -4.31% | 428.000 | 454.880 | 9261 | 40422 | 2.02% |
| 2025-06-12 | 461.020 | 447.310 | -13.680 | -2.97% | 445.000 | 461.020 | 10952 | 49206 | 2.39% |
| 2025-06-11 | 464.870 | 460.990 | -2.010 | -0.43% | 453.990 | 474.000 | 7830 | 36212 | 1.71% |
| 2025-06-10 | 491.500 | 463.000 | -27.880 | -5.68% | 458.600 | 491.880 | 12661 | 59642 | 2.76% |
| 2025-06-09 | 486.000 | 490.880 | 7.880 | 1.63% | 476.000 | 495.000 | 7613 | 37010 | 1.66% |
| 2025-06-06 | 491.430 | 483.000 | -14.900 | -2.99% | 470.000 | 496.000 | 8553 | 41281 | 1.86% |
| 2025-06-05 | 515.000 | 497.900 | -22.100 | -4.25% | 490.000 | 520.000 | 10696 | 53950 | 2.33% |
| 2025-06-04 | 484.360 | 520.000 | 35.650 | 7.36% | 480.000 | 520.880 | 12393 | 62511 | 2.70% |
| 2025-06-03 | 464.890 | 484.350 | 12.820 | 2.72% | 456.010 | 492.900 | 11399 | 53826 | 2.48% |
| 2025-05-30 | 445.000 | 471.530 | 25.030 | 5.61% | 443.000 | 492.000 | 14728 | 68958 | 3.21% |
| 2025-05-29 | 466.000 | 446.500 | -16.500 | -3.56% | 440.210 | 466.000 | 17141 | 77095 | 3.74% |
| 2025-05-28 | 478.790 | 463.000 | -15.100 | -3.16% | 461.260 | 482.900 | 10047 | 47148 | 2.19% |
| 2025-05-27 | 485.000 | 478.100 | -12.050 | -2.46% | 475.150 | 495.970 | 8033 | 38998 | 1.75% |
| 2025-05-26 | 498.880 | 490.150 | -7.550 | -1.52% | 461.340 | 506.690 | 12779 | 62075 | 2.78% |
| 2025-05-23 | 486.100 | 497.700 | 4.200 | 0.85% | 483.630 | 520.000 | 16264 | 81256 | 3.54% |
| 2025-05-22 | 580.000 | 493.500 | -84.000 | -14.55% | 475.000 | 589.980 | 31425 | 163194 | 6.85% |
| 2025-05-21 | 522.320 | 577.500 | 48.500 | 9.17% | 522.310 | 577.500 | 15110 | 83867 | 3.29% |
| 2025-05-20 | 523.000 | 529.000 | 0.280 | 0.05% | 516.160 | 544.780 | 9577 | 50760 | 2.09% |
| 2025-05-19 | 482.000 | 528.720 | 48.820 | 10.17% | 478.500 | 529.010 | 11419 | 57483 | 2.49% |
| 2025-05-16 | 480.000 | 479.900 | -2.100 | -0.44% | 470.010 | 487.000 | 5228 | 24944 | 1.14% |
| 2025-05-15 | 465.060 | 482.000 | 12.010 | 2.56% | 465.000 | 496.000 | 9128 | 44058 | 1.99% |
| 2025-05-14 | 462.000 | 469.990 | 5.990 | 1.29% | 457.020 | 477.000 | 7257 | 34021 | 1.58% |
| 2025-05-13 | 446.890 | 464.000 | 19.100 | 4.29% | 436.940 | 468.000 | 8505 | 38594 | 1.85% |
| 2025-05-12 | 445.000 | 444.900 | 2.030 | 0.46% | 435.010 | 456.000 | 7952 | 35361 | 1.73% |
| 2025-05-09 | 406.960 | 442.870 | 36.570 | 9.00% | 402.070 | 446.790 | 13275 | 57267 | 2.89% |
| 2025-05-08 | 403.880 | 406.300 | 2.420 | 0.60% | 397.000 | 411.960 | 6070 | 24492 | 1.32% |
| 2025-05-07 | 424.500 | 403.880 | -17.720 | -4.20% | 399.220 | 426.330 | 9832 | 40274 | 2.14% |
| 2025-05-06 | 431.530 | 421.600 | -4.400 | -1.03% | 417.790 | 439.900 | 7788 | 33109 | 1.70% |
| 2025-04-30 | 418.680 | 426.000 | 12.690 | 3.07% | 414.000 | 442.000 | 12379 | 53363 | 2.70% |
| 2025-04-29 | 372.000 | 413.310 | 37.110 | 9.86% | 372.000 | 425.000 | 15463 | 61862 | 3.37% |
| 2025-04-28 | 371.120 | 376.200 | 0.200 | 0.05% | 370.000 | 389.000 | 5861 | 22309 | 1.28% |
| 2025-04-25 | 382.510 | 376.000 | -11.000 | -2.84% | 373.200 | 393.000 | 8353 | 31976 | 1.82% |
| 2025-04-24 | 388.050 | 387.000 | 1.350 | 0.35% | 381.380 | 402.000 | 9305 | 36513 | 2.03% |